1. HOME >
  2. 株価時系列 >
  3. 2172 >
  4. 2011年

2172 (株)インサイト の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30467467467467100155.67
2011-12-29475475475475100158.33
2011-12-26474474470470400156.67
2011-12-21470470470470200156.67
2011-12-19473473473473100157.67
2011-12-16470470460460300153.33
2011-12-13471471463463300154.33
2011-12-12470470470470100156.67
2011-12-09464464464464100154.67
2011-12-08470470470470300156.67
2011-12-06463463463463100154.33
2011-12-05461461461461100153.67
2011-12-01474474466466200155.33
2011-11-294684684684681,400156
2011-11-24468468468468400156
2011-11-21475475475475100158.33
2011-11-09510510510510100170
2011-10-31515515515515500171.67
2011-10-26480480480480200160
2011-10-20476476476476100158.67
2011-10-18486486470470300156.67
2011-10-17464464462462300154
2011-10-14472472472472200157.33
2011-10-04472472472472200157.33
2011-09-29490490490490100163.33
2011-09-27490490490490100163.33
2011-09-21491491480480300160
2011-09-20491491491491100163.67
2011-09-14514561514561600187
2011-09-12481481481481100160.33
2011-09-06475475475475200158.33
2011-09-02471471470470300156.67
2011-09-01461470461470300156.67
2011-08-31476476476476200158.67
2011-08-29481481475475300158.33
2011-08-23462515462515800171.67
2011-08-19470470470470200156.67
2011-08-18471471471471200157
2011-08-17479479479479200159.67
2011-08-16491495491495400165
2011-08-10484484484484200161.33
2011-08-09463463463463100154.33
2011-08-01482482482482100160.67
2011-07-26490490490490300163.33
2011-07-19516516516516400172
2011-07-13498498498498100166
2011-07-12492492492492100164
2011-07-11481481481481900160.33
2011-07-08500500491491500163.67
2011-07-07530530530530100176.67
2011-06-30540540540540500180
2011-06-28501501481497400165.67
2011-06-27539539539539100179.67
2011-06-23500500500500100166.67
2011-06-21504504500500300166.67
2011-06-17515515515515700171.67
2011-06-14515515515515100171.67
2011-06-10515515515515100171.67
2011-06-09515515515515100171.67
2011-06-06520520520520200173.33
2011-06-02548560548560400186.67
2011-06-01510539510539400179.67
2011-05-31545546506506600168.67
2011-05-30507507505505600168.33
2011-05-27500500500500100166.67
2011-05-26500500500500100166.67
2011-05-25500500499499400166.33
2011-05-18492492492492100164
2011-05-13530530530530100176.67
2011-05-06500500500500700166.67
2011-04-285005004805001,300166.67
2011-04-27510510500500400166.67
2011-04-20480500480500200166.67
2011-04-19500500500500200166.67
2011-04-15470480465480400160
2011-04-12480480480480100160
2011-04-06480486470486500162
2011-04-05482482480480200160
2011-04-04483490483490200163.33
2011-03-30473480473480800160
2011-03-29466466466466100155.33
2011-03-284805344464501,000150
2011-03-25496510496500500166.67
2011-03-24495495488488300162.67
2011-03-23515515515515200171.67
2011-03-22489489489489400163
2011-03-18460465460465300155
2011-03-17441441441441200147
2011-03-16465465465465300155
2011-03-15469469460460600153.33
2011-03-14489489480480400160
2011-03-11530530510510600170
2011-03-105405405155301,100176.67
2011-03-04535535535535100178.33
2011-03-02530530530530400176.67
2011-03-01520520520520400173.33
2011-02-28520520520520500173.33
2011-02-24554554505505200168.33
2011-02-23514514514514100171.33
2011-02-215205225205221,200174
2011-02-16540540540540100180
2011-02-15510510500500800166.67
2011-02-01476476476476100158.67
2011-01-26500500500500200166.67
2011-01-135005005005001,500166.67
2011-01-12500500500500200166.67
2011-01-06502502502502100167.33

分割・併合履歴 ： [2013-06-12]1株→3株